First Trust Multi-Strategy Alternative ETF (LALT)
NYSEARCA: LALT · Real-Time Price · USD
22.78
+0.12 (0.51%)
Sep 26, 2025, 4:00 PM EDT - Market closed
LALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.75 | 22.80 | 22.75 | 22.78 | 22.78 | 0.52% | 1,387 |
| Sep 25, 2025 | 22.58 | 22.68 | 22.58 | 22.66 | 22.66 | -0.10% | 1,273 |
| Sep 24, 2025 | 22.63 | 22.68 | 22.62 | 22.68 | 22.68 | 0.24% | 4,877 |
| Sep 23, 2025 | 22.74 | 22.74 | 22.60 | 22.63 | 22.63 | - | 3,309 |
| Sep 22, 2025 | 22.48 | 22.71 | 22.48 | 22.62 | 22.62 | 0.80% | 6,279 |
| Sep 19, 2025 | 22.49 | 22.49 | 22.42 | 22.45 | 22.45 | 0.11% | 793 |
| Sep 18, 2025 | 22.41 | 22.49 | 22.39 | 22.42 | 22.42 | 0.02% | 2,349 |
| Sep 17, 2025 | 22.38 | 22.44 | 22.37 | 22.42 | 22.42 | -0.43% | 154,937 |
| Sep 16, 2025 | 22.52 | 22.52 | 22.50 | 22.51 | 22.51 | -0.14% | 1,713 |
| Sep 15, 2025 | 22.51 | 22.56 | 22.48 | 22.55 | 22.55 | 0.58% | 7,761 |
| Sep 12, 2025 | 22.49 | 22.49 | 22.36 | 22.42 | 22.42 | 0.22% | 18,148 |
| Sep 11, 2025 | 22.37 | 22.38 | 22.30 | 22.37 | 22.37 | 0.04% | 2,144 |
| Sep 10, 2025 | 22.33 | 22.39 | 22.33 | 22.36 | 22.36 | 0.29% | 5,380 |
| Sep 9, 2025 | 22.29 | 22.31 | 22.27 | 22.29 | 22.29 | 0.09% | 19,214 |
| Sep 8, 2025 | 22.21 | 22.32 | 22.21 | 22.27 | 22.27 | 0.19% | 3,002 |
| Sep 5, 2025 | 22.10 | 22.38 | 22.10 | 22.23 | 22.23 | -0.04% | 1,785 |
| Sep 4, 2025 | 22.15 | 22.33 | 22.15 | 22.24 | 22.24 | -0.65% | 4,951 |
| Sep 3, 2025 | 22.30 | 22.38 | 22.24 | 22.38 | 22.38 | 0.74% | 4,675 |
| Sep 2, 2025 | 22.21 | 22.24 | 22.21 | 22.22 | 22.22 | 0.73% | 3,766 |
| Aug 29, 2025 | 22.10 | 22.17 | 22.05 | 22.06 | 22.06 | -0.16% | 10,808 |
| Aug 28, 2025 | 22.00 | 22.16 | 22.00 | 22.09 | 22.09 | -0.16% | 10,857 |
| Aug 27, 2025 | 21.99 | 22.13 | 21.99 | 22.13 | 22.13 | 0.59% | 12,898 |
| Aug 26, 2025 | 22.08 | 22.08 | 22.00 | 22.00 | 22.00 | -0.28% | 169 |
| Aug 25, 2025 | 22.10 | 22.11 | 22.05 | 22.06 | 22.06 | 0.10% | 964 |
| Aug 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.75% | 4 |
| Aug 21, 2025 | 21.90 | 21.91 | 21.87 | 21.87 | 21.87 | 0.11% | 1,092 |
| Aug 20, 2025 | 21.89 | 21.89 | 21.81 | 21.85 | 21.85 | 0.26% | 2,796 |
| Aug 19, 2025 | 21.86 | 21.86 | 21.73 | 21.79 | 21.79 | -0.02% | 5,553 |
| Aug 18, 2025 | 21.77 | 21.81 | 21.73 | 21.80 | 21.80 | 0.04% | 2,444 |
| Aug 15, 2025 | 21.75 | 21.83 | 21.75 | 21.79 | 21.79 | 0.08% | 15,012 |
| Aug 14, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.06% | 3,989 |
| Aug 13, 2025 | 21.81 | 21.84 | 21.78 | 21.78 | 21.78 | 0.13% | 1,469 |
| Aug 12, 2025 | 21.75 | 21.79 | 21.75 | 21.75 | 21.75 | 0.29% | 655 |
| Aug 11, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.23% | 295 |
| Aug 8, 2025 | 21.84 | 21.84 | 21.72 | 21.74 | 21.74 | 0.28% | 9,432 |
| Aug 7, 2025 | 21.75 | 21.75 | 21.64 | 21.68 | 21.68 | 0.16% | 1,964 |
| Aug 6, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.65 | 0.22% | 1,872 |
| Aug 5, 2025 | 21.56 | 21.73 | 21.56 | 21.60 | 21.60 | 0.10% | 11,651 |
| Aug 4, 2025 | 21.62 | 21.62 | 21.54 | 21.58 | 21.58 | 0.51% | 2,381 |
| Aug 1, 2025 | 21.49 | 21.49 | 21.45 | 21.47 | 21.47 | -0.38% | 3,125 |
| Jul 31, 2025 | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -0.44% | 3,180 |
| Jul 30, 2025 | 21.71 | 21.71 | 21.65 | 21.65 | 21.65 | -0.32% | 653 |
| Jul 29, 2025 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 0.46% | 1,103 |
| Jul 28, 2025 | 21.63 | 21.63 | 21.62 | 21.62 | 21.62 | 0.09% | 260 |
| Jul 25, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -0.24% | 623 |
| Jul 24, 2025 | 21.53 | 21.65 | 21.52 | 21.65 | 21.65 | -0.05% | 1,376 |
| Jul 23, 2025 | 21.70 | 21.89 | 21.66 | 21.66 | 21.66 | 0.32% | 3,802 |
| Jul 22, 2025 | 21.57 | 21.62 | 21.57 | 21.59 | 21.59 | 0.16% | 640 |
| Jul 21, 2025 | 21.56 | 21.62 | 21.50 | 21.56 | 21.56 | 0.66% | 4,149 |
| Jul 18, 2025 | 21.38 | 21.46 | 21.37 | 21.42 | 21.42 | -0.10% | 1,062 |